Games Workshop Group PLC GMWKF
222.25 USD -0.49 (-0.22%)
Regular-session close
222.25 Day range 222.25
201.59 52-week range 300.00
- YTD
- -11.10%
- 1 year
- +3.98%
GMWKF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 222.25 | 222.25 | 222.25 | 222.25 | -0.49 | -0.22% | 1 |
| Nov 12, 2026 | 212.02 | 223.12 | 212.02 | 222.74 | +2.60 | +1.18% | 100 |
| Nov 11, 2026 | 220.75 | 220.75 | 219.97 | 220.14 | +4.39 | +2.03% | 100 |
| Nov 10, 2026 | 215.75 | 215.75 | 215.75 | 215.75 | -3.29 | -1.50% | 100 |
| Nov 9, 2026 | 230.29 | 230.29 | 210.07 | 219.04 | +8.00 | +3.79% | 100 |
| Nov 6, 2026 | 220.56 | 220.56 | 210.04 | 211.04 | -7.96 | -3.63% | 100 |
| Nov 5, 2026 | 226.08 | 226.08 | 219.00 | 219.00 | +0.06 | +0.03% | 100 |
| Nov 4, 2026 | 218.00 | 220.00 | 218.00 | 218.94 | +7.01 | +3.31% | 1,800 |
| Nov 3, 2026 | 216.00 | 216.54 | 210.01 | 211.93 | -4.07 | -1.88% | 300 |
| Nov 2, 2026 | 213.33 | 219.14 | 213.33 | 216.00 | +2.00 | +0.93% | 200 |
| Oct 30, 2026 | 218.00 | 218.00 | 210.00 | 214.00 | +3.96 | +1.89% | 200 |
| Oct 29, 2026 | 218.00 | 218.00 | 210.04 | 210.04 | -7.96 | -3.65% | 200 |
| Oct 28, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | -3.82 | -1.72% | 100 |
| Oct 27, 2026 | 223.18 | 225.84 | 214.06 | 221.82 | +3.03 | +1.38% | 200 |
| Oct 26, 2026 | 214.06 | 223.55 | 214.06 | 218.79 | -6.21 | -2.76% | 100 |
| Oct 23, 2026 | 222.27 | 225.04 | 222.27 | 225.00 | +0.05 | +0.02% | 100 |
| Oct 22, 2026 | 225.72 | 237.62 | 224.00 | 224.95 | -10.05 | -4.28% | 100 |
| Oct 21, 2026 | 238.45 | 238.87 | 226.95 | 235.00 | +10.18 | +4.53% | 100 |
| Oct 20, 2026 | 224.00 | 232.89 | 224.00 | 224.82 | +1.32 | +0.59% | 100 |
| Oct 19, 2026 | 235.87 | 235.87 | 222.50 | 223.50 | -11.50 | -4.89% | 200 |
| Oct 16, 2026 | 238.52 | 238.52 | 230.00 | 235.00 | +10.44 | +4.65% | 200 |
| Oct 15, 2026 | 223.50 | 230.00 | 223.27 | 224.56 | -0.33 | -0.15% | 200 |
| Oct 14, 2026 | 218.11 | 231.94 | 218.11 | 224.89 | +6.78 | +3.11% | 100 |
| Oct 13, 2026 | 225.00 | 225.00 | 215.50 | 218.11 | -2.89 | -1.31% | 100 |
| Oct 12, 2026 | 225.00 | 225.00 | 220.00 | 221.00 | -0.61 | -0.28% | 300 |
| Oct 9, 2026 | 220.00 | 224.40 | 219.00 | 221.61 | +0.56 | +0.25% | 100 |
| Oct 8, 2026 | 221.00 | 232.96 | 221.00 | 221.05 | -3.08 | -1.37% | 300 |
| Oct 7, 2026 | 218.72 | 224.13 | 215.04 | 224.13 | -6.71 | -2.91% | 100 |
| Oct 6, 2026 | 221.63 | 230.84 | 220.01 | 230.84 | +5.84 | +2.60% | 100 |
| Oct 5, 2026 | 234.04 | 235.76 | 221.54 | 225.00 | -5.18 | -2.25% | 100 |
| Oct 2, 2026 | 230.00 | 239.58 | 221.00 | 230.18 | +0.18 | +0.08% | 100 |
| Oct 1, 2026 | 235.00 | 241.49 | 220.79 | 230.00 | -7.28 | -3.07% | 200 |
| Sep 30, 2026 | 237.28 | 237.28 | 237.28 | 237.28 | +4.49 | +1.93% | 200 |
| Sep 29, 2026 | 239.50 | 239.50 | 232.79 | 232.79 | +0.75 | +0.32% | 100 |
| Sep 28, 2026 | 238.99 | 246.94 | 232.00 | 232.04 | -6.96 | -2.91% | 100 |
| Sep 25, 2026 | 233.00 | 239.00 | 233.00 | 239.00 | +7.00 | +3.02% | 100 |
| Sep 24, 2026 | 235.00 | 235.00 | 232.00 | 232.00 | -4.25 | -1.80% | 400 |
| Sep 23, 2026 | 245.00 | 245.00 | 236.25 | 236.25 | -11.50 | -4.64% | 100 |
| Sep 22, 2026 | 256.45 | 256.45 | 241.00 | 247.75 | +6.75 | +2.80% | 100 |
| Sep 21, 2026 | 251.12 | 251.12 | 227.22 | 241.00 | +2.49 | +1.04% | 100 |
| Sep 18, 2026 | 237.75 | 247.22 | 237.75 | 238.51 | -10.73 | -4.31% | 100 |
| Sep 17, 2026 | 226.42 | 249.24 | 226.42 | 249.24 | +6.24 | +2.57% | 100 |
| Sep 16, 2026 | 236.00 | 250.00 | 236.00 | 243.00 | +0.21 | +0.09% | 100 |
| Sep 15, 2026 | 236.00 | 242.79 | 228.47 | 242.79 | +4.90 | +2.06% | 200 |
| Sep 14, 2026 | 238.00 | 238.00 | 237.89 | 237.89 | +0.89 | +0.38% | 100 |
| Sep 11, 2026 | 236.04 | 240.00 | 236.04 | 237.00 | -3.00 | -1.25% | 100 |
| Sep 10, 2026 | 222.83 | 240.00 | 222.83 | 240.00 | -6.31 | -2.56% | 100 |
| Sep 9, 2026 | 250.84 | 250.84 | 235.75 | 246.31 | -4.54 | -1.81% | 300 |
| Sep 8, 2026 | 232.66 | 255.00 | 232.66 | 250.85 | -4.15 | -1.63% | 200 |
| Sep 4, 2026 | 249.65 | 260.38 | 249.65 | 255.00 | +13.00 | +5.37% | 100 |
| Sep 3, 2026 | 250.00 | 255.77 | 242.00 | 242.00 | -3.45 | -1.41% | 100 |
| Sep 2, 2026 | 249.93 | 259.33 | 245.45 | 245.45 | -4.85 | -1.94% | 100 |
| Sep 1, 2026 | 248.09 | 254.84 | 248.09 | 250.30 | -5.20 | -2.04% | 100 |
| Aug 31, 2026 | 262.53 | 262.60 | 250.07 | 255.50 | +5.50 | +2.20% | 100 |
| Aug 28, 2026 | 238.13 | 261.44 | 238.13 | 250.00 | -11.18 | -4.28% | 200 |
| Aug 27, 2026 | 254.00 | 261.18 | 250.00 | 261.18 | +8.18 | +3.23% | 1,500 |
| Aug 26, 2026 | 260.64 | 260.64 | 253.00 | 253.00 | -13.09 | -4.92% | 100 |
| Aug 25, 2026 | 254.17 | 266.09 | 248.00 | 266.09 | +1.53 | +0.58% | 300 |
| Aug 24, 2026 | 258.65 | 264.56 | 256.00 | 264.56 | +5.24 | +2.02% | 300 |
| Aug 21, 2026 | 260.00 | 267.93 | 255.00 | 259.32 | -10.18 | -3.78% | 500 |
| Aug 20, 2026 | 244.45 | 269.50 | 244.45 | 269.50 | +2.70 | +1.01% | 300 |
| Aug 19, 2026 | 253.00 | 268.15 | 253.00 | 266.80 | +14.25 | +5.64% | 300 |
| Aug 18, 2026 | 260.00 | 260.00 | 251.04 | 252.55 | -1.95 | -0.77% | 100 |
| Aug 17, 2026 | 269.13 | 269.13 | 254.50 | 254.50 | -3.75 | -1.45% | 200 |
| Aug 14, 2026 | 263.88 | 263.88 | 258.25 | 258.25 | 0.00 | 0.00% | 100 |
65 days, newest first. Daily bars as drawn on the GMWKF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.